| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.17 | 3.28 | 3.14 | 3.27 | 3.27 | +0.1 (+3.15%) | 11,878,729 |
| 11 Oct 2022 | CNY | 3.18 | 3.22 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 7,942,234 |
| 10 Oct 2022 | CNY | 3.26 | 3.3 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 11,971,225 |
| 30 Sep 2022 | CNY | 3.44 | 3.44 | 3.23 | 3.23 | 3.23 | -0.19 (-5.56%) | 16,027,694 |
| 29 Sep 2022 | CNY | 3.41 | 3.55 | 3.32 | 3.42 | 3.42 | +0.04 (+1.18%) | 35,796,469 |
| 28 Sep 2022 | CNY | 3.59 | 3.6 | 3.38 | 3.38 | 3.38 | -0.22 (-6.11%) | 18,596,900 |
| 27 Sep 2022 | CNY | 3.52 | 3.64 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 13,169,909 |
| 26 Sep 2022 | CNY | 3.58 | 3.63 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 10,450,426 |
| 23 Sep 2022 | CNY | 3.67 | 3.68 | 3.53 | 3.63 | 3.63 | -0.02 (-0.55%) | 14,172,627 |
| 22 Sep 2022 | CNY | 3.62 | 3.69 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 13,760,374 |
| 21 Sep 2022 | CNY | 3.53 | 3.67 | 3.45 | 3.66 | 3.66 | +0.14 (+3.98%) | 20,019,401 |
| 20 Sep 2022 | CNY | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 9,487,214 |
| 19 Sep 2022 | CNY | 3.56 | 3.61 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 13,180,170 |
| 16 Sep 2022 | CNY | 3.6 | 3.63 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 12,365,971 |
| 15 Sep 2022 | CNY | 3.73 | 3.76 | 3.54 | 3.6 | 3.6 | -0.11 (-2.96%) | 19,055,314 |
| 14 Sep 2022 | CNY | 3.7 | 3.75 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,537,050 |
| 13 Sep 2022 | CNY | 3.65 | 3.82 | 3.65 | 3.74 | 3.74 | +0.09 (+2.47%) | 27,759,179 |
| 9 Sep 2022 | CNY | 3.55 | 3.7 | 3.47 | 3.65 | 3.65 | +0.13 (+3.69%) | 22,636,499 |
| 8 Sep 2022 | CNY | 3.59 | 3.63 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 10,545,468 |
| 7 Sep 2022 | CNY | 3.61 | 3.65 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 9,531,374 |
| 6 Sep 2022 | CNY | 3.58 | 3.62 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 9,975,305 |
| 5 Sep 2022 | CNY | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 9,988,240 |
| 2 Sep 2022 | CNY | 3.54 | 3.67 | 3.52 | 3.66 | 3.66 | +0.14 (+3.98%) | 11,683,500 |
| 1 Sep 2022 | CNY | 3.58 | 3.6 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 11,005,530 |
| 31 Aug 2022 | CNY | 3.7 | 3.73 | 3.55 | 3.57 | 3.57 | -0.14 (-3.77%) | 15,689,030 |
| 30 Aug 2022 | CNY | 3.74 | 3.78 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 12,291,522 |
| 29 Aug 2022 | CNY | 3.51 | 3.76 | 3.5 | 3.74 | 3.74 | +0.16 (+4.47%) | 21,866,259 |
| 26 Aug 2022 | CNY | 3.66 | 3.67 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 12,525,200 |
| 25 Aug 2022 | CNY | 3.76 | 3.76 | 3.53 | 3.63 | 3.63 | -0.09 (-2.42%) | 17,721,378 |
| 24 Aug 2022 | CNY | 3.96 | 3.96 | 3.71 | 3.72 | 3.72 | -0.18 (-4.62%) | 23,216,470 |
